Arlitech Electronic historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	33.250	33.750	33.250	33.300	30.364	78,018
2022-05-20	34.000	34.000	33.150	33.200	30.273	28,003
2022-05-19	33.400	33.400	32.900	33.150	30.227	33,007
2022-05-18	33.550	33.750	33.400	33.400	30.455	43,125
2022-05-17	33.000	33.600	33.000	33.450	30.501	38,003
2022-05-16	33.600	33.950	33.000	33.000	30.091	69,152
2022-05-13	34.000	34.000	33.400	33.550	30.592	25,468
2022-05-12	34.250	34.300	33.600	33.600	30.638	30,244
2022-05-11	34.050	34.800	33.950	34.800	31.732	29,538
2022-05-10	34.000	34.750	33.700	34.650	31.595	52,111
2022-05-09	35.050	35.050	34.000	34.250	31.230	49,222
2022-05-06	34.800	35.250	34.500	34.600	31.549	35,008
2022-05-05	35.050	36.250	34.800	35.400	32.279	50,005
2022-05-04	35.750	35.750	34.700	35.050	31.960	10,019
2022-05-03	34.800	35.000	34.800	34.800	31.732	29,090
2022-04-29	35.400	36.050	35.300	35.450	32.325	29,304
2022-04-28	35.000	36.000	34.900	34.950	31.869	23,009
2022-04-27	35.200	35.200	33.800	34.600	31.549	38,021
2022-04-26	36.000	36.300	35.100	35.300	32.188	50,064
2022-04-25	36.850	36.850	35.500	35.600	32.461	64,029
2022-04-22	37.300	37.300	36.900	37.100	33.829	71,105
2022-04-21	37.250	37.500	36.700	37.300	34.011	251,203
2022-04-20	35.300	36.900	35.050	36.800	33.555	136,347
2022-04-19	35.100	35.400	34.200	35.100	32.005	71,023
2022-04-18	35.650	35.650	35.100	35.400	32.279	20,045
2022-04-15	36.100	36.250	36.000	36.000	32.826	38,092
2022-04-14	36.450	36.450	36.150	36.250	33.054	29,025
2022-04-13	36.650	36.650	36.100	36.450	33.236	44,969
2022-04-12	37.200	37.200	36.050	36.650	33.419	43,221
2022-04-11	37.250	37.550	36.300	36.450	33.236	40,211
2022-04-08	37.000	37.350	36.800	37.050	33.783	55,271
2022-04-07	37.000	37.000	36.550	37.000	33.738	13,324
2022-04-06	36.750	37.700	36.600	37.250	33.966	45,214
2022-04-01	36.750	37.100	36.550	37.100	33.829	40,057
2022-03-31	37.200	37.350	36.500	37.250	33.966	153,507
2022-03-30	37.450	37.550	37.000	37.150	33.875	150,090
2022-03-29	37.300	37.450	37.000	37.450	34.148	25,124
2022-03-28	37.250	37.450	37.200	37.300	34.011	22,240
2022-03-25	37.500	37.600	37.300	37.500	34.194	55,014
2022-03-24	37.500	37.600	37.400	37.600	34.285	32,000
2022-03-23	38.000	38.000	37.600	37.650	34.331	56,036
2022-03-22	37.500	38.200	37.500	38.000	34.650	109,017
2022-03-21	38.100	38.100	37.500	37.900	34.559	42,002
2022-03-18	38.000	38.200	37.700	38.100	34.741	18,019
2022-03-17	36.900	38.550	36.900	38.500	35.106	157,000
2022-03-16	36.800	37.150	36.500	36.850	33.601	44,200
2022-03-15	36.750	37.050	36.250	36.900	33.647	39,405
2022-03-14	36.700	37.100	36.700	37.100	33.829	26,221
2022-03-11	36.800	36.950	36.800	36.900	33.647	24,176
2022-03-10	37.700	37.700	37.300	37.300	34.011	55,115
2022-03-09	37.000	37.400	36.750	37.100	33.829	46,080
2022-03-08	37.600	37.900	36.800	37.150	33.875	41,727
2022-03-07	39.000	39.000	37.350	38.000	34.650	114,115
2022-03-04	38.900	38.950	38.450	38.950	35.516	108,030
2022-03-03	39.450	39.450	38.650	38.950	35.516	104,646
2022-03-02	38.500	38.800	38.450	38.800	35.379	20,122
2022-03-01	37.400	39.500	37.400	38.800	35.379	216,141
2022-02-25	38.400	38.400	37.200	37.400	34.103	54,085
2022-02-24	37.600	37.750	37.300	37.350	34.057	65,116
2022-02-23	38.500	38.600	38.000	38.400	35.014	45,059

← NewerPage 19 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-18	0.9991 TWD
2025-08-14	1.4000 TWD
2024-08-26	1.2431 TWD
2023-07-17	1.5000 TWD
2022-08-17	1.6000 TWD
2021-09-02	1.5703 TWD
2020-07-16	1.3000 TWD
2019-10-07	1.6000 TWD

Open, high, low and close are as traded (TWD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.